Becker Milk Co Ltd Historical Data - BEK.B | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Becker Milk Co Ltd (BEK.B)
Becker Milk Co Ltd (BEK.B) Historical

Becker Milk Co Ltd (BEK.B)

12.40

0.00

(0.00%)

Closed July 22 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.8	12.5	12.5	12.4	500	12.4	CS
4	0.4	3.33333333333	12	12.59	12	263	12.42582278	CS
12	-0.38	-2.97339593114	12.78	13.24	11.77	331	12.35034972	CS
26	-1.6	-11.4285714286	14	15.18	11.77	900	13.07966546	CS
52	-0.51	-3.95042602634	12.91	15.18	11.77	1092	12.8620345	CS
156	-1.28	-9.3567251462	13.68	15.18	11.77	985	13.35728467	CS
260	-1.15	-8.48708487085	13.55	16.11	10.46	1066	13.67681072	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721425200	12.4	0	0.00	12.4	12.4	12.4	0
1721338800	12.4	0	0.00	12.4	12.4	12.4	0
1721252400	12.4	0	0.00	12.4	12.4	12.4	0
1721166000	12.4	0	0.00	12.4	12.4	12.4	0
1721079600	12.4	0.39	3.25	12.5	12.5	12.4	500
1720820400	12.01	0	0.00	12.01	12.01	12.01	0
1720734000	12.01	0	0.00	12.01	12.01	12.01	80
1720647600	12.01	-0.57	-4.53	12.01	12.01	12.01	100
1720561200	12.58	-0.01	-0.08	12.58	12.58	12.58	100
1720474800	12.59	0	0.00	12.59	12.59	12.59	0
1720215600	12.59	0	0.00	12.59	12.59	12.59	0
1720129200	12.59	0	0.00	12.59	12.59	12.59	0
1720042800	12.59	0	0.00	12.59	12.59	12.59	0
1719956400	12.59	0.59	4.92	12.58	12.59	12.58	700
1719610800	12	0	0.00	12	12	12	0
1719524400	12	0	0.00	12	12	12	0
1719438000	12	0	0.00	12	12	12	0
1719351600	12	-0.02	-0.17	12	12	12	100
1719265200	12.02	0	0.00	12.02	12.02	12.02	0
1719006000	12.02	0	0.00	12.02	12.02	12.02	0
1718919600	12.02	0	0.00	12.02	12.02	12.02	0
1718833200	12.02	0.02	0.17	12.01	12.02	12.01	900
1718746800	12	0.23	1.95	12	12	12	200
1718660400	11.77	-0.49	-4.00	11.77	11.77	11.77	625
1718401200	12.26	0	0.00	12.26	12.26	12.26	0
1718314800	12.26	0	0.00	12.26	12.26	12.26	0
1718228400	12.26	0	0.00	12.26	12.26	12.26	0
1718142000	12.26	0	0.00	12.26	12.26	12.26	0
1718055600	12.26	0	0.00	12.26	12.26	12.26	0
1717796400	12.26	-0.49	-3.84	12.43	12.43	12.26	825
1717710000	12.75	0	0.00	12.75	12.75	12.75	0
1717623600	12.75	-0.43	-3.26	12.75	12.75	12.75	300
1717537200	13.18	0	0.00	13.18	13.18	13.18	0
1717450800	13.18	0	0.00	13.18	13.18	13.18	0
1717191600	13.18	0	0.00	13.18	13.18	13.18	0
1717105200	13.18	0	0.00	13.18	13.18	13.18	0
1717018800	13.18	0	0.00	13.18	13.18	13.18	0
1716932400	13.18	0	0.00	13.18	13.18	13.18	5
1716846000	13.18	0.58	4.60	13.21	13.24	13.18	575
1716586800	12.6	0	0.00	12.6	12.6	12.6	0
1716500400	12.6	0	0.00	12.6	12.6	12.6	0
1716414000	12.6	0	0.00	12.6	12.6	12.6	0
1716327600	12.6	-0.18	-1.41	12.6	12.6	12.6	200
1715982000	12.78	0	0.00	12.78	12.78	12.78	0
1715895600	12.78	0	0.00	12.78	12.78	12.78	0
1715809200	12.78	0	0.00	12.78	12.78	12.78	0
1715722800	12.78	0	0.00	12.78	12.78	12.78	0
1715636400	12.78	0	0.00	12.78	12.78	12.78	0
1715377200	12.78	0	0.00	12.78	12.78	12.78	0
1715290800	12.78	0	0.00	12.78	12.78	12.78	15
1715204400	12.78	0	0.00	12.78	12.78	12.78	0
1715118000	12.78	0	0.00	12.78	12.78	12.78	0
1715031600	12.78	0	0.00	12.78	12.78	12.78	0
1714772400	12.78	0	0.00	12.78	12.78	12.78	65
1714686000	12.78	0	0.00	12.78	12.78	12.78	0
1714599600	12.78	0	0.00	12.78	12.78	12.78	0
1714513200	12.78	0	0.00	12.78	12.78	12.78	0
1714426800	12.78	0	0.00	12.78	12.78	12.78	0
1714167600	12.78	0	0.00	12.78	12.78	12.78	0
1714081200	12.78	0	0.00	12.78	12.78	12.78	0
1713994800	12.78	0	0.00	12.78	12.78	12.78	0
1713908400	12.78	0.16	1.27	12.78	12.78	12.78	200
1713822000	12.62	0	0.00	12.62	12.62	12.62	0

FTSE ATHEX Industrial Go...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions